SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$117.92 +4.77%

(7/30 09:45) ◀

Thursday, July 30, 2026 (9:50am)

▶ (7/30 09:55)

◀ 7/30 09:50 ▶

Option Volume

Detail

ℹ

Current (07/30 9:50am) 65,833

Calls: 36,124 (55%)

Puts: 29,709 (45%)

Prior (07/29) 43,892

Calls: 24,071 (55%)

Puts: 19,821 (45%)

Current vs Prior +49.99%

Calls: +50.07% (Calls)

Puts: +49.89% (Puts)

Prior 7-Day Total 3,048,478

Calls: 1,766,837 (58%)

Puts: 1,281,641 (42%)

Prior 7-Day Average 435,496

Calls: 252,405 (58%)

Puts: 183,091 (42%)

Current vs Prior 7-Day Avg -84.88%

Calls: -85.69%

Puts: -83.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:50am) $32.82M

Calls: $15.40M (47%)

Puts: $17.42M (53%)

Prior (07/29) $23.34M

Calls: $9.36M (40%)

Puts: $13.98M (60%)

Current vs Prior +40.61%

Calls: +64.58%

Puts: +24.58%

Prior 7-Day Total $1.90B

Calls: $711.09M (37%)

Puts: $1.19B (63%)

Prior 7-Day Average $271.86M

Calls: $101.58M (37%)

Puts: $170.27M (63%)

Current vs Prior 7-Day Avg -87.93%

Calls: -84.84%

Puts: -89.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:50am) 0.82

Prior (07/29) 0.82

Current vs Prior -0.12%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +9.88%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 9:50am) 4,025,271

Calls: 2,138,585 (53%)

Puts: 1,886,686 (47%)

Prior (07/29) 3,852,335

Calls: 2,004,200 (52%)

Puts: 1,848,135 (48%)

Current vs Prior +4.49%

Prior 7-Day Total 26,747,003

Calls: 13,894,743 (52%)

Puts: 12,852,260 (48%)

Prior 7-Day Average 3,821,000

Calls: 1,984,963 (52%)

Puts: 1,836,037 (48%)

Current vs Prior 7-Day Avg +5.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 6.57% | 18.70%23.96% | 31.46%

Prior 7.37% | 18.84%24.17% | 31.63%

Current vs Prior -10.88% | -0.73%-0.87% | -0.53%

Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%

Current vs 7-Day Avg -28.69% | -8.13%-4.30% | -2.89%

Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%

Current vs 7-Day Eod -10.88% | -0.73%-0.87% | -0.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.94% | 3.16%

Calls: 2.47% | 4.48%

Puts: 5.41% | 1.83%

Prior 4.88% | 8.01%

Calls: 5.00% | 8.61%

Puts: 4.76% | 7.41%

Current vs Prior -19.26% | -60.55%

Prior 7-Day Avg 8.12% | 4.78%

Calls: 9.07% | 5.45%

Puts: 7.17% | 4.12%

Current vs 7-Day Avg -51.45% | -33.93%

Liquidity Acceptable

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:50	BEARISH	BULLISH	BULLISH
09:45	BEARISH	BULLISH	BULLISH
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 404 of results (avg 3.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Aug 21	14.60	14.80	$14.70	1.4%	106	0.57	315
$120.00	Aug 21	12.90	13.10	$13.00	1.5%	93	0.53	6.6K
$119.00	Aug 14	12.00	12.20	$12.10	1.7%	15	0.53	260
$123.00	Aug 21	11.80	12.00	$11.90	1.7%	8	0.50	669
$120.00	Aug 14	11.60	11.80	$11.70	1.7%	65	0.52	902

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Aug 21	22.40	22.60	$22.50	0.9%	--	0.58	101
$130.00	Aug 21	21.70	21.90	$21.80	0.9%	9	0.57	15.6K
$129.00	Aug 21	21.00	21.20	$21.10	0.9%	--	0.56	112
$128.00	Aug 21	20.30	20.50	$20.40	1.0%	--	0.55	183
$127.00	Aug 21	19.60	19.80	$19.70	1.0%	--	0.54	363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.57, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	0.35	0.40	$0.38	13.2%	898	0.07	9.7K
$138.00	Jul 31	0.40	0.45	$0.43	11.6%	7	0.08	709
$137.00	Jul 31	0.45	0.50	$0.48	10.4%	7	0.09	987
$136.00	Jul 31	0.50	0.55	$0.53	9.4%	51	0.09	1.7K
$135.00	Jul 31	0.50	0.60	$0.55	18.2%	219	0.10	12.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	0.25	0.30	$0.28	17.9%	483	0.07	6.8K
$106.00	Jul 31	0.30	0.35	$0.32	15.6%	257	0.08	6.9K
$107.00	Jul 31	0.35	0.40	$0.38	13.2%	1.6K	0.10	6.0K
$108.00	Jul 31	0.50	0.55	$0.53	9.4%	344	0.12	3.2K
$109.00	Jul 31	0.60	0.70	$0.65	15.4%	317	0.14	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 31	19.70	23.80	$21.75	18.9%	2	1.00	255
$96.00	Jul 31	19.50	25.50	$22.50	26.7%	--	1.00	11
$97.00	Jul 31	17.10	24.30	$20.70	34.8%	--	1.00	19
$98.00	Jul 31	16.10	23.50	$19.80	37.4%	--	1.00	23
$99.00	Jul 31	16.20	21.30	$18.75	27.2%	--	1.00	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 31	22.90	26.80	$24.85	15.7%	1	0.94	430
$140.00	Jul 31	21.50	23.00	$22.25	6.7%	13	0.93	1.7K
$139.00	Jul 31	20.80	24.80	$22.80	17.5%	--	0.93	183
$138.00	Jul 31	20.00	22.20	$21.10	10.4%	4	0.92	547
$137.00	Jul 31	19.00	22.60	$20.80	17.3%	--	0.91	867

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 43.4K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.75	2.85	$2.80	3.6%	3.0K	0.42	13.2K
$115.00	Jul 31	5.10	5.20	$5.15	1.9%	2.1K	0.64	12.5K
$125.00	Jul 31	1.55	1.60	$1.58	3.2%	1.5K	0.26	13.1K
$116.00	Jul 31	4.50	4.60	$4.55	2.2%	1.2K	0.59	1.6K
$140.00	Jul 31	0.35	0.40	$0.38	13.2%	898	0.07	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 31	0.35	0.40	$0.38	13.2%	1.6K	0.10	6.0K
$115.00	Jul 31	2.25	2.30	$2.28	2.2%	1.6K	0.36	17.6K
$112.00	Jul 31	1.20	1.30	$1.25	8.0%	1.4K	0.24	5.8K
$115.00	Aug 7	9.20	9.40	$9.30	2.2%	1.3K	0.41	8.7K
$114.00	Jul 31	1.85	1.90	$1.88	2.7%	1.1K	0.32	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 33.0%, max 70.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	189.4%	111.4%	70.1%	904	9.9K
$141.00	Jul 31	Aug 28	192.5%	118.1%	63.0%	9	897
$139.00	Jul 31	Aug 28	186.0%	117.4%	58.5%	57	2.2K
$135.00	Jul 31	Sep 4	174.0%	110.8%	57.0%	222	12.1K
$138.00	Jul 31	Aug 28	182.4%	117.7%	54.9%	8	822

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	189.4%	111.4%	70.1%	13	1.7K
$141.00	Jul 31	Aug 28	192.5%	118.1%	63.0%	1	461
$139.00	Jul 31	Aug 28	186.0%	117.4%	58.5%	--	235
$135.00	Jul 31	Sep 4	174.0%	110.8%	57.0%	68	3.2K
$138.00	Jul 31	Aug 28	182.4%	117.7%	54.9%	5	589

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 346 found (best R:R 9.00, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$128.00	$129.00	Jul 31	$0.10	$0.90	$0.10	9.00	$128.10
$126.00	$127.00	Jul 31	$0.15	$0.85	$0.15	5.67	$126.15
$127.00	$128.00	Jul 31	$0.15	$0.85	$0.15	5.67	$127.15
$139.00	$140.00	Aug 7	$0.15	$0.85	$0.15	5.67	$139.15
$140.00	$141.00	Aug 7	$0.15	$0.85	$0.15	5.67	$140.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$109.00	$108.00	Jul 31	$0.12	$0.88	$0.12	7.33	$108.88
$108.00	$107.00	Jul 31	$0.15	$0.85	$0.15	5.67	$107.85
$110.00	$109.00	Jul 31	$0.18	$0.82	$0.18	4.56	$109.82
$111.00	$110.00	Jul 31	$0.19	$0.81	$0.19	4.26	$110.81
$97.00	$96.00	Aug 7	$0.20	$0.80	$0.20	4.00	$96.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 409 found (best R:R 11.50, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$97.00	$98.00	Jul 31	$0.90	$0.90	$0.10	9.00	$97.90
$108.00	$109.00	Jul 31	$0.85	$0.85	$0.15	5.67	$108.85
$100.00	$101.00	Aug 14	$0.85	$0.85	$0.15	5.67	$100.85
$111.00	$112.00	Jul 31	$0.80	$0.80	$0.20	4.00	$111.80
$109.00	$110.00	Aug 14	$0.80	$0.80	$0.20	4.00	$109.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Sep 4	$4.60	$4.60	$0.40	11.50	$135.40
$136.00	$135.00	Aug 14	$0.90	$0.90	$0.10	9.00	$135.10
$139.00	$138.00	Aug 28	$0.90	$0.90	$0.10	9.00	$138.10
$135.00	$134.00	Aug 7	$0.85	$0.85	$0.15	5.67	$134.15
$137.00	$136.00	Aug 7	$0.85	$0.85	$0.15	5.67	$136.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $5.37, cheapest $1.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 31	Aug 7	$1.85	151.6%	149.6%
$100.00	Jul 31	Aug 7	$3.35	138.8%	150.5%
$103.00	Jul 31	Aug 7	$3.55	136.5%	150.7%
$141.00	Jul 31	Aug 7	$3.85	192.5%	162.2%
$140.00	Jul 31	Aug 7	$3.97	189.4%	161.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 31	Aug 7	$2.12	151.6%	149.6%
$96.00	Jul 31	Aug 7	$2.37	145.0%	150.0%
$97.00	Jul 31	Aug 7	$2.52	160.8%	150.6%
$141.00	Jul 31	Aug 7	$2.60	192.5%	162.2%
$98.00	Jul 31	Aug 7	$2.77	153.4%	150.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 6.11% of stock, avg 21.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Jul 31	$4.05	$3.15	$7.20	$109.80	$124.20	6.11%
$116.00	Jul 31	$4.55	$2.70	$7.25	$108.75	$123.25	6.15%
$118.00	Jul 31	$3.60	$3.70	$7.30	$110.70	$125.30	6.19%
$115.00	Jul 31	$5.15	$2.28	$7.43	$107.57	$122.43	6.30%
$119.00	Jul 31	$3.20	$4.30	$7.50	$111.50	$126.50	6.36%
$114.00	Jul 31	$5.85	$1.88	$7.73	$106.27	$121.73	6.56%
$120.00	Jul 31	$2.80	$4.95	$7.75	$112.25	$127.75	6.57%
$113.00	Jul 31	$6.50	$1.55	$8.05	$104.95	$121.05	6.83%
$121.00	Jul 31	$2.50	$5.60	$8.10	$112.90	$129.10	6.87%
$112.00	Jul 31	$7.25	$1.25	$8.50	$103.50	$120.50	7.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.25% of stock, avg 18.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$123.00	$114.00	Jul 31	$1.95	$1.88	$3.83	$110.17	$126.83
$122.00	$114.00	Jul 31	$2.20	$1.88	$4.08	$109.92	$126.08
$123.00	$115.00	Jul 31	$1.95	$2.28	$4.23	$110.77	$127.23
$121.00	$114.00	Jul 31	$2.50	$1.88	$4.38	$109.62	$125.38
$122.00	$115.00	Jul 31	$2.20	$2.28	$4.48	$110.52	$126.48
$123.00	$116.00	Jul 31	$1.95	$2.70	$4.65	$111.35	$127.65
$120.00	$114.00	Jul 31	$2.80	$1.88	$4.68	$109.32	$124.68
$121.00	$115.00	Jul 31	$2.50	$2.28	$4.78	$110.22	$125.78
$122.00	$116.00	Jul 31	$2.20	$2.70	$4.90	$111.10	$126.90
$119.00	$114.00	Jul 31	$3.20	$1.88	$5.08	$108.92	$124.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 9.00, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/96	100/101	Aug 7	$0.90	$0.10	9.00	$95.10	$100.90
97/98	100/101	Aug 7	$0.90	$0.10	9.00	$97.10	$100.90
98/99	100/101	Aug 7	$0.90	$0.10	9.00	$98.10	$100.90
100/101	103/105	Aug 7	$1.80	$0.20	9.00	$99.20	$104.80
101/102	106/107	Aug 7	$0.90	$0.10	9.00	$101.10	$106.90
101/102	108/109	Aug 7	$0.90	$0.10	9.00	$101.10	$108.90
101/102	109/110	Aug 7	$0.90	$0.10	9.00	$101.10	$109.90
102/103	106/107	Aug 7	$0.90	$0.10	9.00	$102.10	$106.90
102/103	108/109	Aug 7	$0.90	$0.10	9.00	$102.10	$108.90
102/103	109/110	Aug 7	$0.90	$0.10	9.00	$102.10	$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$109.00	$110.00	$111.00	Jul 31	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	Jul 31	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Jul 31	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Jul 31	$0.05	$0.95	19.00
$131.00	$132.00	$133.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$96.00	$97.00	Jul 31	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Jul 31	$0.05	$0.95	19.00
$118.00	$119.00	$120.00	Jul 31	$0.05	$0.95	19.00
$120.00	$121.00	$122.00	Jul 31	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Aug 7	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-4.05, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$141.00	1:2	Jul 31	-$0.32	$0.68
$139.00	$140.00	1:2	Jul 31	-$0.36	$0.64
$138.00	$139.00	1:2	Jul 31	-$0.37	$0.63
$137.00	$138.00	1:2	Jul 31	-$0.38	$0.62
$136.00	$137.00	1:2	Jul 31	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$102.00	1:2	Sep 11	-$4.05	$3.95
$100.00	$95.00	1:2	Aug 28	-$3.30	$1.70
$100.00	$95.00	1:2	Sep 4	-$3.80	$1.20
$99.00	$95.00	1:2	Aug 21	-$2.90	$1.10
$104.00	$103.00	1:2	Jul 31	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 13.14%, avg 6.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.00	Sep 4	$15.50	0.56	0.1%	13.14%	13.21%	--	31
$119.00	Sep 4	$15.10	0.55	0.9%	12.81%	13.72%	4	8
$120.00	Sep 4	$14.80	0.54	1.8%	12.55%	14.31%	1	93
$118.00	Aug 28	$14.70	0.56	0.1%	12.47%	12.53%	--	50
$119.00	Aug 28	$14.30	0.55	0.9%	12.13%	13.04%	--	13
$122.00	Sep 4	$14.00	0.52	3.5%	11.87%	15.33%	1	3
$120.00	Aug 28	$13.90	0.54	1.8%	11.79%	13.55%	10	560
$118.00	Aug 21	$13.70	0.55	0.1%	11.62%	11.69%	28	9.0K
$123.00	Sep 4	$13.60	0.51	4.3%	11.53%	15.84%	--	10
$121.00	Aug 28	$13.50	0.53	2.6%	11.45%	14.06%	--	32

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 36,124

Total Puts 29,709

Put/Call Ratio 0.82

Net Difference 6,415

Prior's Put/Call Breakdown

Total Calls 24,071

Total Puts 19,821

Put/Call Ratio 0.82

Net Difference 4,250

Prior 7-Day Put/Call Summary

Total Calls 1,766,837

Total Puts 1,281,641

Average Put/Call Ratio 0.75

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card